Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 218.09 | 218.09 | 211.42 | 211.52 | 6,282,920 | -6.55(-3.00%) |
Sep 29, 2021 | 216.88 | 219.70 | 216.18 | 218.07 | 2,871,106 | +2.23(+1.03%) |
Sep 28, 2021 | 219.04 | 219.46 | 215.30 | 215.84 | 3,431,492 | -4.75(-2.15%) |
Sep 27, 2021 | 222.13 | 224.07 | 219.94 | 220.59 | 2,798,358 | -2.64(-1.18%) |
Sep 24, 2021 | 223.13 | 224.50 | 222.25 | 223.24 | 2,056,476 | -1.14(-0.51%) |
Sep 23, 2021 | 225.14 | 226.68 | 224.16 | 224.37 | 2,212,109 | +0.83(+0.37%) |
Sep 22, 2021 | 224.09 | 225.03 | 221.65 | 223.54 | 2,472,152 | +0.42(+0.19%) |
Sep 21, 2021 | 224.53 | 226.58 | 223.06 | 223.12 | 2,112,893 | -0.77(-0.34%) |
Sep 20, 2021 | 225.12 | 227.61 | 221.50 | 223.88 | 3,599,930 | -4.19(-1.84%) |
Sep 17, 2021 | 226.94 | 229.79 | 226.94 | 228.07 | 4,041,314 | -0.26(-0.11%) |
Sep 16, 2021 | 226.74 | 228.84 | 226.30 | 228.33 | 2,343,360 | +2.60(+1.15%) |
Sep 15, 2021 | 224.06 | 226.40 | 223.57 | 225.73 | 2,112,421 | +1.76(+0.78%) |
Sep 14, 2021 | 225.04 | 225.98 | 223.55 | 223.97 | 2,057,888 | -0.80(-0.35%) |
Sep 13, 2021 | 226.99 | 227.68 | 223.38 | 224.77 | 3,106,148 | -1.33(-0.59%) |
Sep 10, 2021 | 228.57 | 229.02 | 225.78 | 226.10 | 2,107,768 | -0.83(-0.37%) |
Sep 09, 2021 | 227.42 | 228.67 | 226.18 | 226.93 | 2,676,472 | -0.62(-0.27%) |
Sep 08, 2021 | 224.43 | 227.63 | 224.11 | 227.55 | 3,074,938 | +3.13(+1.40%) |
Sep 07, 2021 | 225.53 | 226.15 | 223.37 | 224.42 | 2,949,476 | -1.47(-0.65%) |
Sep 03, 2021 | 226.61 | 226.69 | 224.68 | 225.89 | 3,625,507 | -1.39(-0.61%) |
Sep 02, 2021 | 227.76 | 228.34 | 226.66 | 227.28 | 2,729,214 | -0.52(-0.23%) |
Sep 01, 2021 | 228.38 | 228.38 | 225.84 | 227.79 | 3,132,668 | -0.56(-0.25%) |
Aug 31, 2021 | 230.36 | 230.51 | 226.91 | 228.36 | 4,288,214 | -2.20(-0.95%) |
Aug 30, 2021 | 230.42 | 232.43 | 230.36 | 230.56 | 2,263,685 | +0.17(+0.07%) |
Aug 27, 2021 | 229.44 | 231.58 | 229.00 | 230.39 | 2,878,070 | +0.20(+0.09%) |
Aug 26, 2021 | 231.55 | 231.62 | 228.65 | 230.19 | 3,156,664 | -2.03(-0.87%) |
Aug 25, 2021 | 231.61 | 233.24 | 230.60 | 232.21 | 2,637,123 | +0.46(+0.20%) |
Aug 24, 2021 | 234.39 | 234.39 | 231.41 | 231.75 | 2,667,168 | -1.74(-0.74%) |
Aug 23, 2021 | 235.09 | 235.98 | 233.31 | 233.49 | 3,193,172 | -0.80(-0.34%) |
Aug 20, 2021 | 228.07 | 234.83 | 228.03 | 234.29 | 4,484,224 | +7.39(+3.26%) |
Aug 19, 2021 | 226.09 | 230.72 | 225.97 | 226.91 | 5,479,811 | -2.01(-0.88%) |
Aug 18, 2021 | 230.22 | 236.50 | 227.68 | 228.91 | 9,632,048 | -6.54(-2.78%) |
Aug 17, 2021 | 240.81 | 240.81 | 233.04 | 235.45 | 7,153,329 | -7.03(-2.90%) |
Aug 16, 2021 | 239.66 | 242.79 | 236.58 | 242.48 | 3,687,754 | +1.48(+0.62%) |
Aug 13, 2021 | 242.05 | 242.98 | 240.15 | 240.99 | 3,332,241 | -0.31(-0.13%) |
Aug 12, 2021 | 243.21 | 243.81 | 240.54 | 241.31 | 2,460,375 | -1.04(-0.43%) |
Aug 11, 2021 | 243.77 | 246.08 | 241.83 | 242.35 | 3,189,014 | -0.98(-0.40%) |
Aug 10, 2021 | 242.31 | 244.87 | 241.43 | 243.32 | 3,654,706 | +1.53(+0.63%) |
Aug 09, 2021 | 239.67 | 242.14 | 239.65 | 241.79 | 2,722,005 | +2.14(+0.89%) |
Aug 06, 2021 | 241.35 | 242.33 | 238.96 | 239.66 | 2,650,050 | -1.21(-0.50%) |
Aug 05, 2021 | 241.20 | 242.07 | 239.56 | 240.86 | 2,390,502 | +0.80(+0.33%) |
Aug 04, 2021 | 240.68 | 242.24 | 239.79 | 240.06 | 2,600,808 | -1.54(-0.64%) |
Aug 03, 2021 | 237.83 | 242.61 | 237.69 | 241.60 | 2,757,834 | +4.57(+1.93%) |
Aug 02, 2021 | 241.49 | 241.70 | 234.78 | 237.03 | 3,445,402 | -3.51(-1.46%) |
Jul 30, 2021 | 240.25 | 242.76 | 238.40 | 240.54 | 3,045,899 | -0.56(-0.23%) |
Jul 29, 2021 | 237.91 | 241.22 | 237.16 | 241.10 | 3,312,473 | +3.91(+1.65%) |
Jul 28, 2021 | 237.08 | 238.52 | 236.24 | 237.20 | 3,049,594 | -0.87(-0.36%) |
Jul 27, 2021 | 239.57 | 239.81 | 235.60 | 238.06 | 3,294,888 | -2.30(-0.96%) |
Jul 26, 2021 | 240.38 | 241.77 | 238.74 | 240.37 | 2,537,312 | -0.16(-0.07%) |
Jul 23, 2021 | 237.53 | 240.60 | 237.30 | 240.52 | 2,188,881 | +3.70(+1.56%) |
Jul 22, 2021 | 237.18 | 237.54 | 234.95 | 236.82 | 2,682,469 | +0.88(+0.37%) |
Jul 21, 2021 | 235.20 | 236.28 | 234.32 | 235.93 | 2,455,482 | +1.23(+0.53%) |
Jul 20, 2021 | 231.37 | 236.24 | 230.07 | 234.70 | 3,042,810 | +3.31(+1.43%) |
Jul 19, 2021 | 229.86 | 232.04 | 229.01 | 231.39 | 3,459,239 | -0.03(-0.01%) |
Jul 16, 2021 | 233.95 | 234.09 | 231.15 | 231.42 | 3,707,102 | -1.64(-0.70%) |
Jul 15, 2021 | 233.47 | 234.53 | 232.23 | 233.06 | 2,871,640 | -0.65(-0.28%) |
Jul 14, 2021 | 232.74 | 234.09 | 231.84 | 233.70 | 2,798,308 | +1.73(+0.75%) |
Jul 13, 2021 | 230.82 | 233.53 | 230.82 | 231.97 | 2,596,484 | -0.45(-0.19%) |
Jul 12, 2021 | 229.90 | 232.63 | 229.55 | 232.42 | 3,317,422 | +3.37(+1.47%) |
Jul 09, 2021 | 229.00 | 231.05 | 227.94 | 229.05 | 2,932,910 | +0.00(+0.00%) |
Jul 08, 2021 | 226.71 | 229.40 | 225.84 | 229.05 | 2,488,093 | +0.95(+0.42%) |
Jul 07, 2021 | 226.31 | 228.88 | 226.24 | 228.10 | 2,209,450 | +1.94(+0.86%) |
Jul 06, 2021 | 227.21 | 227.91 | 223.86 | 226.17 | 2,501,611 | -1.04(-0.46%) |
Jul 02, 2021 | 225.29 | 227.58 | 225.02 | 227.21 | 2,364,975 | +2.87(+1.28%) |
Jul 01, 2021 | 223.06 | 224.40 | 222.19 | 224.34 | 2,306,623 | +1.59(+0.72%) |
Jun 30, 2021 | 222.79 | 223.86 | 221.88 | 222.75 | 3,009,500 | -0.10(-0.05%) |
Jun 29, 2021 | 222.33 | 224.33 | 222.07 | 222.85 | 2,267,616 | +0.54(+0.24%) |
Jun 28, 2021 | 221.97 | 223.21 | 220.94 | 222.31 | 2,238,837 | +0.65(+0.30%) |
Jun 25, 2021 | 221.15 | 222.75 | 220.95 | 221.65 | 6,498,014 | +0.65(+0.30%) |
Jun 24, 2021 | 220.44 | 221.03 | 219.60 | 221.00 | 2,322,381 | +2.33(+1.07%) |
Jun 23, 2021 | 218.26 | 219.27 | 217.31 | 218.67 | 2,438,070 | +0.09(+0.04%) |
Jun 22, 2021 | 216.07 | 219.17 | 215.51 | 218.57 | 3,148,592 | +3.17(+1.47%) |
Jun 21, 2021 | 213.10 | 215.65 | 213.08 | 215.40 | 3,309,335 | +2.98(+1.41%) |
Jun 18, 2021 | 211.70 | 213.19 | 210.10 | 212.42 | 4,863,965 | -0.64(-0.30%) |
Jun 17, 2021 | 212.52 | 214.63 | 211.77 | 213.06 | 3,067,515 | -0.04(-0.02%) |
Jun 16, 2021 | 214.38 | 214.69 | 211.52 | 213.09 | 3,003,322 | -1.21(-0.56%) |
Jun 15, 2021 | 214.70 | 214.70 | 212.62 | 214.30 | 2,732,775 | -0.46(-0.21%) |
Jun 14, 2021 | 214.84 | 215.16 | 213.36 | 214.76 | 3,152,020 | +0.12(+0.06%) |
Jun 11, 2021 | 213.65 | 214.68 | 213.58 | 214.64 | 2,724,188 | +1.18(+0.55%) |
Jun 10, 2021 | 213.46 | 215.34 | 213.22 | 213.46 | 2,799,729 | -0.26(-0.12%) |
Jun 09, 2021 | 216.17 | 218.20 | 213.67 | 213.72 | 3,659,582 | -2.91(-1.34%) |
Jun 08, 2021 | 215.87 | 217.79 | 214.28 | 216.63 | 3,734,740 | +3.88(+1.82%) |
Jun 07, 2021 | 213.31 | 214.38 | 212.29 | 212.75 | 2,411,227 | -0.41(-0.19%) |
Jun 04, 2021 | 212.12 | 213.41 | 210.74 | 213.16 | 3,348,337 | +1.99(+0.94%) |
Jun 03, 2021 | 210.40 | 212.14 | 209.18 | 211.18 | 3,424,384 | +0.74(+0.35%) |
Jun 02, 2021 | 208.62 | 211.14 | 208.38 | 210.44 | 3,615,544 | +1.02(+0.49%) |
Jun 01, 2021 | 209.65 | 210.81 | 208.29 | 209.41 | 3,717,251 | +0.32(+0.15%) |
May 28, 2021 | 210.09 | 210.41 | 208.41 | 209.09 | 2,857,011 | -0.41(-0.20%) |
May 27, 2021 | 210.02 | 210.86 | 208.29 | 209.51 | 7,187,525 | +0.24(+0.11%) |
May 26, 2021 | 208.45 | 210.04 | 208.24 | 209.27 | 3,457,456 | +1.67(+0.80%) |
May 25, 2021 | 207.83 | 209.41 | 205.72 | 207.60 | 4,452,427 | -0.10(-0.05%) |
May 24, 2021 | 208.56 | 210.55 | 207.63 | 207.70 | 4,146,049 | +0.29(+0.14%) |
May 21, 2021 | 204.75 | 209.24 | 204.43 | 207.41 | 5,518,312 | +3.04(+1.49%) |
May 20, 2021 | 201.13 | 205.30 | 200.02 | 204.37 | 7,689,976 | +2.56(+1.27%) |
May 19, 2021 | 193.74 | 202.55 | 193.32 | 201.80 | 14,516,556 | +11.59(+6.09%) |
May 18, 2021 | 194.62 | 195.05 | 190.01 | 190.21 | 5,196,220 | -2.68(-1.39%) |
May 17, 2021 | 195.48 | 196.22 | 192.29 | 192.89 | 2,812,112 | -1.05(-0.54%) |
May 14, 2021 | 193.07 | 194.95 | 192.35 | 193.94 | 2,885,602 | +2.34(+1.22%) |
May 13, 2021 | 187.57 | 193.00 | 187.26 | 191.60 | 3,412,332 | +5.19(+2.78%) |
May 12, 2021 | 191.48 | 191.00 | 186.23 | 186.41 | 4,199,040 | -5.77(-3.00%) |
May 11, 2021 | 195.41 | 195.41 | 190.07 | 192.18 | 3,589,937 | -4.40(-2.24%) |
May 10, 2021 | 197.94 | 199.66 | 196.29 | 196.58 | 3,368,203 | -0.62(-0.32%) |
May 07, 2021 | 195.63 | 197.83 | 195.46 | 197.20 | 2,502,601 | +1.57(+0.80%) |
May 06, 2021 | 196.24 | 196.47 | 194.66 | 195.63 | 2,423,184 | +0.54(+0.28%) |
May 05, 2021 | 195.31 | 196.24 | 194.42 | 195.09 | 2,732,231 | +0.73(+0.38%) |
May 04, 2021 | 192.52 | 194.56 | 192.05 | 194.35 | 2,399,035 | +0.30(+0.16%) |
May 03, 2021 | 192.12 | 195.47 | 191.79 | 194.05 | 2,448,789 | +3.69(+1.94%) |
Apr 30, 2021 | 189.39 | 191.18 | 189.18 | 190.36 | 1,961,994 | -0.11(-0.06%) |
Apr 29, 2021 | 189.31 | 191.41 | 188.99 | 190.47 | 2,052,359 | +2.68(+1.43%) |
Apr 28, 2021 | 187.30 | 188.51 | 186.85 | 187.79 | 1,740,761 | +0.09(+0.05%) |
Apr 27, 2021 | 187.26 | 188.59 | 186.73 | 187.69 | 2,460,767 | +0.67(+0.36%) |
Apr 26, 2021 | 188.88 | 189.22 | 186.31 | 187.03 | 2,913,106 | -2.19(-1.16%) |
Apr 23, 2021 | 189.15 | 189.94 | 187.29 | 189.21 | 2,661,867 | +0.41(+0.21%) |
Apr 22, 2021 | 190.40 | 190.71 | 187.03 | 188.81 | 2,721,363 | -1.10(-0.58%) |
Apr 21, 2021 | 190.34 | 191.41 | 189.48 | 189.91 | 3,089,012 | -0.46(-0.24%) |
Apr 20, 2021 | 191.87 | 192.41 | 189.60 | 190.37 | 2,275,203 | -1.27(-0.66%) |
Apr 19, 2021 | 192.02 | 193.66 | 191.27 | 191.63 | 3,183,711 | +0.09(+0.05%) |
Apr 16, 2021 | 189.20 | 192.41 | 189.04 | 191.54 | 4,728,059 | +2.56(+1.36%) |
Apr 15, 2021 | 189.22 | 189.39 | 186.93 | 188.98 | 3,668,914 | +0.05(+0.02%) |
Apr 14, 2021 | 187.62 | 189.20 | 186.47 | 188.94 | 2,363,318 | +0.71(+0.38%) |
Apr 13, 2021 | 188.23 | 189.20 | 186.91 | 188.23 | 2,605,718 | -0.15(-0.08%) |
Apr 12, 2021 | 188.54 | 189.52 | 186.89 | 188.38 | 3,474,645 | -0.24(-0.13%) |
Apr 09, 2021 | 187.36 | 188.90 | 186.94 | 188.61 | 3,157,918 | +1.75(+0.93%) |
Apr 08, 2021 | 187.69 | 188.11 | 185.91 | 186.87 | 3,301,768 | -0.91(-0.48%) |
Apr 07, 2021 | 188.97 | 189.20 | 187.44 | 187.78 | 2,286,124 | -0.90(-0.48%) |
Apr 06, 2021 | 187.73 | 190.47 | 186.40 | 188.68 | 2,714,327 | +0.07(+0.04%) |
Apr 05, 2021 | 185.53 | 189.02 | 185.53 | 188.60 | 3,084,722 | +4.25(+2.31%) |
Apr 01, 2021 | 181.98 | 185.04 | 180.35 | 184.35 | 2,972,607 | +2.43(+1.34%) |
Mar 31, 2021 | 183.73 | 184.91 | 181.88 | 181.92 | 3,872,296 | -1.45(-0.79%) |
Mar 30, 2021 | 181.93 | 184.94 | 181.50 | 183.37 | 3,059,256 | +1.32(+0.73%) |
Mar 29, 2021 | 183.77 | 185.49 | 181.40 | 182.05 | 3,518,386 | -2.52(-1.36%) |
Mar 26, 2021 | 178.46 | 184.82 | 178.21 | 184.56 | 6,582,808 | +7.58(+4.28%) |
Mar 25, 2021 | 172.75 | 177.60 | 172.37 | 176.99 | 3,749,868 | +4.06(+2.35%) |
Mar 24, 2021 | 173.42 | 174.01 | 172.10 | 172.93 | 2,710,111 | -0.59(-0.34%) |
Mar 23, 2021 | 172.46 | 175.23 | 172.15 | 173.51 | 3,179,672 | +0.81(+0.47%) |
Mar 22, 2021 | 171.84 | 174.85 | 171.52 | 172.71 | 4,303,115 | +0.45(+0.26%) |
Mar 19, 2021 | 165.21 | 172.94 | 164.98 | 172.26 | 8,432,766 | +7.29(+4.42%) |
Mar 18, 2021 | 162.79 | 166.38 | 162.27 | 164.96 | 3,112,667 | +1.11(+0.68%) |
Mar 17, 2021 | 165.01 | 165.01 | 163.37 | 163.85 | 3,189,083 | -1.66(-1.00%) |
Mar 16, 2021 | 165.55 | 165.96 | 163.59 | 165.51 | 3,742,175 | -0.82(-0.49%) |
Mar 15, 2021 | 165.73 | 166.97 | 164.01 | 166.33 | 3,760,335 | +1.00(+0.61%) |
Mar 12, 2021 | 164.67 | 165.64 | 164.00 | 165.33 | 2,658,709 | +0.63(+0.38%) |
Mar 11, 2021 | 164.38 | 165.40 | 162.93 | 164.70 | 3,314,486 | +0.68(+0.41%) |
Mar 10, 2021 | 165.54 | 166.82 | 163.57 | 164.02 | 3,607,336 | -0.55(-0.33%) |
Mar 09, 2021 | 164.10 | 166.00 | 162.75 | 164.57 | 4,077,161 | +2.12(+1.31%) |
Mar 08, 2021 | 160.35 | 163.92 | 159.44 | 162.45 | 4,959,602 | +3.91(+2.47%) |
Mar 05, 2021 | 156.39 | 160.71 | 153.43 | 158.53 | 6,541,543 | +2.56(+1.64%) |
Mar 04, 2021 | 158.31 | 160.37 | 153.22 | 155.97 | 7,735,843 | -3.48(-2.18%) |
Mar 03, 2021 | 160.73 | 162.45 | 158.52 | 159.45 | 9,011,695 | +0.11(+0.07%) |
Mar 02, 2021 | 172.68 | 177.79 | 158.13 | 159.34 | 24,029,100 | -11.57(-6.77%) |
Mar 01, 2021 | 170.61 | 172.28 | 169.78 | 170.91 | 3,965,211 | +2.43(+1.44%) |
Feb 26, 2021 | 170.84 | 171.59 | 167.32 | 168.48 | 4,725,663 | -1.51(-0.89%) |
Feb 25, 2021 | 173.16 | 174.78 | 169.53 | 169.99 | 4,739,310 | -1.84(-1.07%) |
Feb 24, 2021 | 170.85 | 172.42 | 169.27 | 171.82 | 4,004,929 | +0.66(+0.39%) |
Feb 23, 2021 | 172.97 | 173.34 | 169.10 | 171.16 | 3,077,928 | -2.41(-1.39%) |
Feb 22, 2021 | 173.34 | 174.88 | 172.32 | 173.58 | 2,341,972 | +0.16(+0.09%) |
Feb 19, 2021 | 176.30 | 176.76 | 173.00 | 173.42 | 3,397,016 | -2.38(-1.35%) |
Feb 18, 2021 | 173.09 | 175.94 | 172.67 | 175.80 | 3,216,443 | -2.01(-1.13%) |
Feb 17, 2021 | 173.77 | 178.37 | 173.68 | 177.81 | 4,051,036 | +2.76(+1.58%) |
Feb 16, 2021 | 175.97 | 176.87 | 174.64 | 175.05 | 2,720,989 | -0.15(-0.08%) |
Feb 12, 2021 | 174.94 | 175.60 | 174.07 | 175.19 | 1,990,514 | +0.93(+0.54%) |
Feb 11, 2021 | 175.86 | 176.79 | 174.20 | 174.26 | 2,034,298 | -1.86(-1.05%) |
Feb 10, 2021 | 177.45 | 177.96 | 174.00 | 176.12 | 2,964,338 | -1.69(-0.95%) |
Feb 09, 2021 | 177.67 | 179.61 | 177.45 | 177.81 | 3,134,439 | +0.31(+0.18%) |
Feb 08, 2021 | 175.45 | 177.99 | 174.34 | 177.50 | 3,357,575 | +4.66(+2.69%) |
Feb 05, 2021 | 173.42 | 174.19 | 171.96 | 172.84 | 2,424,413 | +0.25(+0.14%) |
Feb 04, 2021 | 170.11 | 172.73 | 168.90 | 172.60 | 2,522,797 | +3.19(+1.88%) |
Feb 03, 2021 | 169.48 | 171.08 | 168.12 | 169.41 | 2,332,108 | -0.44(-0.26%) |
Feb 02, 2021 | 169.77 | 173.01 | 169.47 | 169.85 | 3,190,383 | +1.85(+1.10%) |
Feb 01, 2021 | 166.81 | 169.31 | 164.44 | 168.00 | 2,863,510 | +2.20(+1.33%) |
Jan 29, 2021 | 166.67 | 167.94 | 164.97 | 165.81 | 3,946,937 | -2.21(-1.31%) |
Jan 28, 2021 | 162.77 | 169.69 | 162.68 | 168.01 | 4,328,672 | +4.85(+2.97%) |
Jan 27, 2021 | 171.70 | 171.78 | 161.82 | 163.16 | 7,630,437 | -8.62(-5.02%) |
Jan 26, 2021 | 173.99 | 174.40 | 170.84 | 171.78 | 3,781,907 | -2.24(-1.29%) |
Jan 25, 2021 | 175.70 | 176.73 | 173.18 | 174.02 | 3,739,825 | -1.61(-0.92%) |
Jan 22, 2021 | 174.71 | 176.06 | 173.41 | 175.63 | 3,559,040 | +0.58(+0.33%) |
Jan 21, 2021 | 173.98 | 177.63 | 172.97 | 175.05 | 5,009,660 | +2.72(+1.58%) |
Jan 20, 2021 | 172.51 | 172.70 | 168.89 | 172.33 | 3,760,478 | +0.13(+0.07%) |
Jan 19, 2021 | 177.93 | 178.23 | 171.32 | 172.20 | 5,842,218 | -6.08(-3.41%) |
Jan 15, 2021 | 180.89 | 181.99 | 177.56 | 178.28 | 4,687,439 | -2.94(-1.62%) |
Jan 14, 2021 | 180.28 | 182.49 | 180.20 | 181.22 | 3,628,036 | +1.09(+0.60%) |
Jan 13, 2021 | 181.68 | 183.00 | 178.72 | 180.13 | 4,452,640 | -2.09(-1.14%) |
Jan 12, 2021 | 179.53 | 182.39 | 179.06 | 182.21 | 4,224,171 | +3.50(+1.96%) |
Jan 11, 2021 | 176.67 | 182.58 | 175.89 | 178.72 | 7,888,111 | +1.54(+0.87%) |
Jan 08, 2021 | 175.33 | 177.44 | 174.63 | 177.18 | 3,629,298 | +2.29(+1.31%) |
Jan 07, 2021 | 173.16 | 176.04 | 173.13 | 174.89 | 4,617,876 | +2.00(+1.15%) |
Jan 06, 2021 | 165.04 | 173.40 | 164.84 | 172.90 | 6,127,482 | +7.82(+4.74%) |
Jan 05, 2021 | 161.81 | 166.54 | 161.47 | 165.07 | 5,291,535 | +2.51(+1.54%) |
Jan 04, 2021 | 161.54 | 162.99 | 159.35 | 162.56 | 3,783,562 | +1.01(+0.62%) |
Dec 31, 2020 | 161.56 | 161.56 | 161.56 | 2,113,871 | +2.43(+1.52%) | |
Dec 30, 2020 | 160.80 | 161.13 | 158.16 | 159.13 | 2,113,871 | -1.06(-0.66%) |
Dec 29, 2020 | 162.09 | 162.69 | 159.66 | 160.19 | 2,577,693 | -1.24(-0.77%) |
Dec 28, 2020 | 162.09 | 162.41 | 160.06 | 161.43 | 2,667,609 | +1.10(+0.68%) |
Dec 24, 2020 | 161.06 | 161.54 | 159.86 | 160.33 | 2,121,088 | +0.26(+0.16%) |
Dec 23, 2020 | 157.42 | 161.38 | 157.30 | 160.08 | 5,192,563 | +2.34(+1.49%) |
Dec 22, 2020 | 157.78 | 158.43 | 156.92 | 157.73 | 3,390,838 | +0.54(+0.34%) |
Dec 21, 2020 | 155.24 | 158.38 | 154.61 | 157.19 | 4,454,650 | +1.23(+0.79%) |
Dec 18, 2020 | 156.66 | 157.58 | 154.64 | 155.97 | 7,338,143 | -0.75(-0.48%) |
Dec 17, 2020 | 157.41 | 157.67 | 155.85 | 156.72 | 3,817,976 | -0.41(-0.26%) |
Dec 16, 2020 | 157.42 | 158.32 | 156.23 | 157.13 | 2,396,023 | +0.26(+0.16%) |
Dec 15, 2020 | 156.18 | 158.13 | 156.18 | 156.87 | 3,811,075 | +0.38(+0.25%) |
Dec 14, 2020 | 158.29 | 158.29 | 155.74 | 156.49 | 4,387,488 | -0.66(-0.42%) |
Dec 11, 2020 | 156.96 | 158.10 | 156.56 | 157.15 | 2,924,527 | -0.63(-0.40%) |
Dec 10, 2020 | 158.87 | 159.46 | 157.48 | 157.78 | 2,881,062 | -1.53(-0.96%) |
Dec 09, 2020 | 158.65 | 160.09 | 157.79 | 159.31 | 3,117,408 | +1.23(+0.78%) |
Dec 08, 2020 | 157.87 | 159.04 | 157.18 | 158.07 | 2,929,556 | -0.17(-0.11%) |
Dec 07, 2020 | 159.49 | 160.11 | 156.87 | 158.25 | 3,747,291 | -1.94(-1.21%) |
Dec 04, 2020 | 159.59 | 160.31 | 158.54 | 160.19 | 3,207,638 | +0.10(+0.06%) |
Dec 03, 2020 | 161.50 | 161.50 | 159.04 | 160.09 | 4,603,431 | -1.36(-0.84%) |
Dec 02, 2020 | 162.92 | 163.10 | 160.59 | 161.45 | 3,392,211 | -2.42(-1.47%) |
Dec 01, 2020 | 165.31 | 165.81 | 162.08 | 163.87 | 5,501,435 | -0.44(-0.27%) |
Nov 30, 2020 | 163.13 | 164.80 | 161.29 | 164.30 | 8,750,174 | -0.22(-0.13%) |
Nov 27, 2020 | 165.48 | 165.75 | 163.77 | 164.52 | 2,591,700 | -0.05(-0.03%) |
Nov 25, 2020 | 162.66 | 165.17 | 162.31 | 164.57 | 4,131,052 | +1.79(+1.10%) |
Nov 24, 2020 | 164.51 | 164.59 | 162.08 | 162.78 | 5,122,920 | +0.28(+0.17%) |
Nov 23, 2020 | 159.47 | 163.84 | 158.87 | 162.50 | 6,289,057 | +4.81(+3.05%) |
Nov 20, 2020 | 157.61 | 159.62 | 156.91 | 157.70 | 7,274,550 | +0.86(+0.55%) |
Nov 19, 2020 | 154.40 | 158.73 | 153.66 | 156.84 | 7,458,670 | +4.14(+2.71%) |
Nov 18, 2020 | 151.87 | 157.52 | 150.59 | 152.70 | 14,294,916 | +3.49(+2.34%) |
Nov 17, 2020 | 150.09 | 150.74 | 146.90 | 149.21 | 6,842,356 | -1.34(-0.89%) |
Nov 16, 2020 | 150.38 | 151.29 | 148.88 | 150.55 | 5,514,189 | +2.10(+1.41%) |
Nov 13, 2020 | 146.73 | 148.97 | 146.38 | 148.45 | 3,038,874 | +3.05(+2.10%) |
Nov 12, 2020 | 145.53 | 146.73 | 144.59 | 145.40 | 2,971,708 | -0.15(-0.10%) |
Nov 11, 2020 | 145.33 | 148.17 | 144.69 | 145.54 | 3,656,776 | +1.48(+1.02%) |
Nov 10, 2020 | 143.09 | 144.97 | 142.69 | 144.07 | 3,925,013 | +2.88(+2.04%) |
Nov 09, 2020 | 148.70 | 148.71 | 141.04 | 141.19 | 5,586,616 | -6.01(-4.08%) |
Nov 06, 2020 | 144.60 | 147.56 | 144.49 | 147.19 | 3,837,954 | +2.62(+1.81%) |
Nov 05, 2020 | 145.59 | 145.71 | 142.67 | 144.58 | 3,414,796 | +1.83(+1.28%) |
Nov 04, 2020 | 143.29 | 145.36 | 141.50 | 142.75 | 3,463,266 | -0.10(-0.07%) |
Nov 03, 2020 | 142.47 | 144.65 | 141.66 | 142.85 | 2,789,311 | +2.13(+1.52%) |
Nov 02, 2020 | 140.36 | 141.38 | 139.26 | 140.72 | 2,932,709 | +1.98(+1.43%) |
Oct 30, 2020 | 139.74 | 140.49 | 137.44 | 138.74 | 4,053,880 | -1.85(-1.32%) |
Oct 29, 2020 | 140.92 | 142.26 | 139.78 | 140.59 | 2,367,449 | -0.88(-0.62%) |
Oct 28, 2020 | 141.19 | 143.34 | 140.46 | 141.46 | 2,914,165 | -1.66(-1.16%) |
Oct 27, 2020 | 144.07 | 144.81 | 142.80 | 143.12 | 2,639,681 | -0.86(-0.59%) |
Oct 26, 2020 | 144.77 | 145.27 | 142.46 | 143.98 | 2,534,575 | -2.06(-1.41%) |
Oct 23, 2020 | 146.18 | 146.18 | 144.74 | 146.04 | 1,993,585 | +0.57(+0.39%) |
Oct 22, 2020 | 148.63 | 148.91 | 145.23 | 145.46 | 4,003,180 | -3.36(-2.26%) |
Oct 21, 2020 | 151.07 | 151.47 | 148.52 | 148.83 | 3,328,359 | -1.44(-0.96%) |
Oct 20, 2020 | 150.34 | 152.59 | 149.31 | 150.27 | 2,961,144 | +0.75(+0.50%) |
Oct 19, 2020 | 151.49 | 152.17 | 149.31 | 149.52 | 2,547,756 | -0.79(-0.53%) |
Oct 16, 2020 | 151.21 | 152.44 | 149.80 | 150.31 | 5,539,579 | -0.49(-0.33%) |
Oct 15, 2020 | 147.50 | 150.80 | 146.85 | 150.80 | 2,039,766 | +1.36(+0.91%) |
Oct 14, 2020 | 151.28 | 151.44 | 148.20 | 149.45 | 2,507,884 | -1.52(-1.01%) |
Oct 13, 2020 | 150.15 | 151.92 | 149.61 | 150.97 | 2,210,758 | +0.97(+0.65%) |
Oct 12, 2020 | 149.75 | 150.83 | 149.13 | 149.99 | 2,673,038 | +0.78(+0.53%) |
Oct 09, 2020 | 147.83 | 150.21 | 147.74 | 149.21 | 2,833,591 | +1.69(+1.14%) |
Oct 08, 2020 | 148.20 | 148.85 | 147.09 | 147.52 | 2,400,784 | +1.08(+0.73%) |
Oct 07, 2020 | 145.88 | 147.29 | 145.47 | 146.45 | 3,211,218 | +2.07(+1.43%) |
Oct 06, 2020 | 147.17 | 147.63 | 143.65 | 144.38 | 3,216,667 | -2.81(-1.91%) |
Oct 05, 2020 | 145.82 | 147.93 | 145.82 | 147.19 | 2,488,840 | +2.18(+1.50%) |
Oct 02, 2020 | 142.65 | 145.82 | 142.33 | 145.01 | 2,171,000 | +0.46(+0.31%) |